Update 2025-03-18 2979 top30,price

451700/price/prices-20250301.csv

@@ -1,4 +1,12 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250318,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,83522060,41269,230.77,2025,2030,2020,2635,1425,2030,2023.85,0.22,0,10,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.29,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N
+20250318,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,83265125,41142,230.06,2025,2030,2020,2635,1425,2030,2023.85,0.22,0,10,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.29,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N
+20250318,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,26057400,12887,72.06,2025,2030,2020,2635,1425,2030,2021.99,0.22,0,10,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.09,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N
+20250318,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,21187815,10482,58.61,2025,2030,2020,2635,1425,2030,2021.35,0.22,0,10,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N
+20250318,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,18921165,9361,52.35,2025,2030,2020,2635,1425,2030,2021.28,0.22,0,10,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N
+20250318,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,16654670,8240,46.08,2025,2030,2020,2635,1425,2030,2021.20,0.22,0,10,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,290,50.50,1.02,12,0.06,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N
+20250318,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,12235210,6056,33.86,2025,2030,2020,2635,1425,2030,2020.35,0.22,0,10,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.04,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N
+20250318,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,410130,203,1.14,2025,2025,2020,2635,1425,2030,2020.34,0.22,0,14,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,290,50.50,1.02,12,0.00,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N
 20250317,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,36205485,17883,69.22,2025,2030,2020,2635,1425,2030,2024.58,0.22,0,1020,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.12,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N
 20250317,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,33847990,16719,64.72,2025,2030,2020,2635,1425,2030,2024.52,0.22,0,1020,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.12,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N
 20250317,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,25383490,12539,48.54,2025,2030,2020,2635,1425,2030,2024.36,0.22,0,1020,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.09,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32004,N,N,0,N,00,N